Indicators

S&P Midcap 400 Value Ishares ETF (NY: IJJ )

114.42 -1.83 (-1.57%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	100.80	101.41	98.33	98.48	245,881	-2.60(-2.57%)
Apr 28, 2022	100.40	101.47	98.72	101.08	408,542	+1.62(+1.63%)
Apr 27, 2022	99.82	100.48	98.79	99.46	714,481	-0.12(-0.12%)
Apr 26, 2022	101.63	101.77	99.57	99.58	566,890	-2.64(-2.58%)
Apr 25, 2022	101.06	102.30	99.51	102.22	3,139,754	+0.49(+0.48%)
Apr 22, 2022	103.90	103.90	101.69	101.72	294,027	-2.77(-2.65%)
Apr 21, 2022	106.94	107.14	104.19	104.50	563,731	-1.64(-1.54%)
Apr 20, 2022	105.88	106.63	105.71	106.14	282,895	+0.84(+0.79%)
Apr 19, 2022	103.49	105.42	103.49	105.30	216,601	+1.91(+1.84%)
Apr 18, 2022	103.31	103.83	102.86	103.39	264,182	+0.01(+0.01%)
Apr 14, 2022	103.78	104.38	103.37	103.38	180,087	-0.21(-0.20%)
Apr 13, 2022	102.10	103.66	102.09	103.59	199,686	+1.63(+1.60%)
Apr 12, 2022	102.96	103.78	101.71	101.97	390,433	-0.29(-0.28%)
Apr 11, 2022	102.25	103.64	102.17	102.25	610,967	-0.34(-0.33%)
Apr 08, 2022	102.48	103.41	102.04	102.59	358,363	+0.24(+0.24%)
Apr 07, 2022	102.91	102.91	101.22	102.35	444,360	-0.51(-0.50%)
Apr 06, 2022	103.15	103.38	102.23	102.86	697,648	-0.57(-0.55%)
Apr 05, 2022	105.25	105.94	103.35	103.43	4,140,810	-2.05(-1.95%)
Apr 04, 2022	105.99	105.99	105.03	105.48	938,836	-0.41(-0.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.